5612 日本鋳鉄管(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 173 | 174 | 173 | 173 | 34,000 | 1,730 |
| 2017-12-28 | 174 | 174 | 173 | 173 | 45,000 | 1,730 |
| 2017-12-27 | 173 | 174 | 172 | 174 | 45,000 | 1,740 |
| 2017-12-26 | 173 | 174 | 171 | 172 | 229,000 | 1,720 |
| 2017-12-25 | 175 | 175 | 172 | 173 | 77,000 | 1,730 |
| 2017-12-22 | 174 | 174 | 172 | 174 | 88,000 | 1,740 |
| 2017-12-21 | 173 | 174 | 172 | 173 | 153,000 | 1,730 |
| 2017-12-20 | 174 | 175 | 171 | 173 | 213,000 | 1,730 |
| 2017-12-19 | 175 | 175 | 173 | 174 | 173,000 | 1,740 |
| 2017-12-18 | 177 | 177 | 175 | 175 | 92,000 | 1,750 |
| 2017-12-15 | 177 | 177 | 176 | 177 | 35,000 | 1,770 |
| 2017-12-14 | 176 | 177 | 175 | 177 | 57,000 | 1,770 |
| 2017-12-13 | 178 | 178 | 177 | 177 | 49,000 | 1,770 |
| 2017-12-12 | 178 | 178 | 177 | 178 | 41,000 | 1,780 |
| 2017-12-11 | 177 | 178 | 177 | 178 | 56,000 | 1,780 |
| 2017-12-08 | 175 | 175 | 175 | 175 | 94,000 | 1,750 |
| 2017-12-07 | 174 | 177 | 174 | 175 | 20,000 | 1,750 |
| 2017-12-06 | 175 | 175 | 174 | 174 | 72,000 | 1,740 |
| 2017-12-05 | 177 | 177 | 172 | 175 | 106,000 | 1,750 |
| 2017-12-04 | 179 | 180 | 178 | 178 | 134,000 | 1,780 |
| 2017-12-01 | 176 | 179 | 176 | 178 | 58,000 | 1,780 |
| 2017-11-30 | 178 | 178 | 174 | 176 | 96,000 | 1,760 |
| 2017-11-29 | 177 | 180 | 176 | 179 | 82,000 | 1,790 |
| 2017-11-28 | 179 | 180 | 176 | 177 | 36,000 | 1,770 |
| 2017-11-27 | 178 | 181 | 176 | 178 | 45,000 | 1,780 |
| 2017-11-24 | 177 | 180 | 176 | 178 | 99,000 | 1,780 |
| 2017-11-22 | 176 | 178 | 176 | 177 | 32,000 | 1,770 |
| 2017-11-21 | 175 | 178 | 175 | 176 | 33,000 | 1,760 |
| 2017-11-20 | 175 | 176 | 173 | 175 | 38,000 | 1,750 |
| 2017-11-17 | 174 | 175 | 173 | 175 | 77,000 | 1,750 |
| 2017-11-16 | 171 | 175 | 171 | 173 | 148,000 | 1,730 |
| 2017-11-15 | 179 | 179 | 173 | 173 | 148,000 | 1,730 |
| 2017-11-13 | 184 | 184 | 182 | 183 | 40,000 | 1,830 |
| 2017-11-10 | 182 | 183 | 181 | 183 | 52,000 | 1,830 |
| 2017-11-09 | 184 | 185 | 182 | 183 | 84,000 | 1,830 |
| 2017-11-08 | 183 | 184 | 183 | 184 | 44,000 | 1,840 |
| 2017-11-07 | 183 | 184 | 183 | 184 | 34,000 | 1,840 |
| 2017-11-06 | 184 | 185 | 183 | 183 | 63,000 | 1,830 |
| 2017-11-02 | 184 | 185 | 182 | 184 | 99,000 | 1,840 |
| 2017-11-01 | 184 | 184 | 183 | 184 | 37,000 | 1,840 |
| 2017-10-31 | 184 | 185 | 183 | 184 | 109,000 | 1,840 |
| 2017-10-30 | 186 | 188 | 185 | 186 | 108,000 | 1,860 |
| 2017-10-27 | 187 | 187 | 185 | 185 | 39,000 | 1,850 |
| 2017-10-26 | 184 | 187 | 184 | 187 | 125,000 | 1,870 |
| 2017-10-25 | 187 | 187 | 185 | 185 | 128,000 | 1,850 |
| 2017-10-24 | 187 | 188 | 186 | 187 | 94,000 | 1,870 |
| 2017-10-23 | 189 | 189 | 186 | 186 | 84,000 | 1,860 |
| 2017-10-20 | 187 | 187 | 186 | 186 | 70,000 | 1,860 |
| 2017-10-19 | 187 | 189 | 187 | 188 | 84,000 | 1,880 |
| 2017-10-18 | 189 | 189 | 185 | 187 | 124,000 | 1,870 |
| 2017-10-17 | 189 | 189 | 186 | 186 | 66,000 | 1,860 |
| 2017-10-16 | 189 | 191 | 187 | 189 | 136,000 | 1,890 |
| 2017-10-13 | 183 | 189 | 181 | 186 | 264,000 | 1,860 |
| 2017-10-12 | 184 | 186 | 183 | 183 | 72,000 | 1,830 |
| 2017-10-11 | 184 | 186 | 183 | 184 | 194,000 | 1,840 |
| 2017-10-10 | 186 | 188 | 183 | 187 | 65,000 | 1,870 |
| 2017-10-06 | 182 | 186 | 182 | 186 | 111,000 | 1,860 |
| 2017-10-05 | 185 | 185 | 181 | 181 | 116,000 | 1,810 |
| 2017-10-04 | 187 | 188 | 183 | 184 | 114,000 | 1,840 |
| 2017-10-03 | 179 | 194 | 179 | 188 | 489,000 | 1,880 |
| 2017-10-02 | 179 | 181 | 178 | 179 | 124,000 | 1,790 |
| 2017-09-29 | 181 | 181 | 179 | 179 | 35,000 | 1,790 |
| 2017-09-28 | 182 | 182 | 179 | 181 | 138,000 | 1,810 |
| 2017-09-27 | 179 | 184 | 179 | 183 | 46,000 | 1,830 |
| 2017-09-26 | 178 | 180 | 176 | 179 | 175,000 | 1,790 |
| 2017-09-25 | 177 | 178 | 177 | 177 | 37,000 | 1,770 |
| 2017-09-22 | 178 | 179 | 177 | 178 | 45,000 | 1,780 |
| 2017-09-21 | 180 | 181 | 178 | 179 | 55,000 | 1,790 |
| 2017-09-20 | 181 | 181 | 179 | 179 | 45,000 | 1,790 |
| 2017-09-19 | 180 | 182 | 179 | 181 | 111,000 | 1,810 |
| 2017-09-15 | 178 | 180 | 176 | 180 | 29,000 | 1,800 |
| 2017-09-14 | 179 | 179 | 176 | 177 | 45,000 | 1,770 |
| 2017-09-13 | 175 | 180 | 175 | 177 | 119,000 | 1,770 |
| 2017-09-12 | 174 | 177 | 174 | 174 | 35,000 | 1,740 |
| 2017-09-11 | 174 | 176 | 174 | 175 | 17,000 | 1,750 |
| 2017-09-08 | 173 | 174 | 171 | 174 | 34,000 | 1,740 |
| 2017-09-07 | 172 | 173 | 171 | 173 | 37,000 | 1,730 |
| 2017-09-06 | 172 | 173 | 172 | 172 | 24,000 | 1,720 |
| 2017-09-05 | 176 | 176 | 171 | 172 | 387,000 | 1,720 |
| 2017-09-04 | 178 | 178 | 174 | 174 | 150,000 | 1,740 |
| 2017-09-01 | 180 | 180 | 178 | 180 | 18,000 | 1,800 |
| 2017-08-31 | 178 | 180 | 178 | 180 | 56,000 | 1,800 |
| 2017-08-30 | 176 | 178 | 176 | 178 | 44,000 | 1,780 |
| 2017-08-29 | 177 | 177 | 175 | 176 | 174,000 | 1,760 |
| 2017-08-28 | 177 | 179 | 176 | 177 | 38,000 | 1,770 |
| 2017-08-25 | 177 | 177 | 176 | 177 | 27,000 | 1,770 |
| 2017-08-24 | 176 | 176 | 175 | 175 | 38,000 | 1,750 |
| 2017-08-23 | 177 | 178 | 176 | 176 | 41,000 | 1,760 |
| 2017-08-22 | 176 | 177 | 176 | 177 | 97,000 | 1,770 |
| 2017-08-21 | 178 | 180 | 177 | 178 | 52,000 | 1,780 |
| 2017-08-18 | 179 | 179 | 177 | 178 | 29,000 | 1,780 |
| 2017-08-17 | 180 | 181 | 179 | 181 | 49,000 | 1,810 |
| 2017-08-16 | 176 | 180 | 175 | 180 | 102,000 | 1,800 |
| 2017-08-15 | 175 | 177 | 175 | 176 | 96,000 | 1,760 |
| 2017-08-14 | 177 | 177 | 175 | 175 | 96,000 | 1,750 |
| 2017-08-10 | 177 | 179 | 177 | 177 | 86,000 | 1,770 |
| 2017-08-09 | 180 | 180 | 178 | 178 | 55,000 | 1,780 |
| 2017-08-08 | 180 | 181 | 179 | 181 | 37,000 | 1,810 |
| 2017-08-07 | 179 | 180 | 178 | 180 | 74,000 | 1,800 |
| 2017-08-04 | 177 | 179 | 176 | 179 | 70,000 | 1,790 |
| 2017-08-03 | 177 | 179 | 177 | 179 | 98,000 | 1,790 |
| 2017-08-02 | 176 | 181 | 176 | 181 | 88,000 | 1,810 |
| 2017-08-01 | 181 | 181 | 174 | 176 | 200,000 | 1,760 |
| 2017-07-31 | 182 | 184 | 181 | 181 | 152,000 | 1,810 |
| 2017-07-28 | 185 | 186 | 182 | 182 | 98,000 | 1,820 |
| 2017-07-27 | 182 | 187 | 181 | 185 | 299,000 | 1,850 |
| 2017-07-26 | 185 | 185 | 182 | 183 | 61,000 | 1,830 |
| 2017-07-25 | 185 | 185 | 183 | 184 | 68,000 | 1,840 |
| 2017-07-24 | 180 | 183 | 179 | 183 | 129,000 | 1,830 |
| 2017-07-21 | 182 | 184 | 181 | 181 | 313,000 | 1,810 |
| 2017-07-20 | 178 | 179 | 177 | 178 | 55,000 | 1,780 |
| 2017-07-19 | 177 | 178 | 174 | 178 | 82,000 | 1,780 |
| 2017-07-18 | 180 | 180 | 176 | 176 | 82,000 | 1,760 |
| 2017-07-14 | 179 | 179 | 178 | 178 | 40,000 | 1,780 |
| 2017-07-13 | 178 | 179 | 177 | 179 | 60,000 | 1,790 |
| 2017-07-12 | 181 | 181 | 177 | 178 | 151,000 | 1,780 |
| 2017-07-11 | 184 | 184 | 180 | 181 | 184,000 | 1,810 |
| 2017-07-10 | 180 | 184 | 179 | 182 | 462,000 | 1,820 |
| 2017-07-07 | 178 | 180 | 176 | 177 | 169,000 | 1,770 |
| 2017-07-06 | 176 | 180 | 176 | 176 | 208,000 | 1,760 |
| 2017-07-05 | 174 | 175 | 174 | 175 | 45,000 | 1,750 |
| 2017-07-04 | 175 | 175 | 172 | 175 | 107,000 | 1,750 |
| 2017-07-03 | 175 | 175 | 172 | 174 | 99,000 | 1,740 |
| 2017-06-30 | 171 | 174 | 171 | 173 | 85,000 | 1,730 |
| 2017-06-29 | 172 | 173 | 170 | 173 | 77,000 | 1,730 |
| 2017-06-28 | 169 | 171 | 169 | 171 | 69,000 | 1,710 |
| 2017-06-27 | 170 | 172 | 170 | 171 | 61,000 | 1,710 |
| 2017-06-26 | 169 | 170 | 168 | 170 | 15,000 | 1,700 |
| 2017-06-23 | 170 | 170 | 168 | 168 | 101,000 | 1,680 |
| 2017-06-22 | 170 | 173 | 170 | 171 | 131,000 | 1,710 |
| 2017-06-21 | 169 | 170 | 169 | 170 | 67,000 | 1,700 |
| 2017-06-20 | 168 | 171 | 168 | 171 | 149,000 | 1,710 |
| 2017-06-19 | 170 | 170 | 168 | 169 | 78,000 | 1,690 |
| 2017-06-16 | 170 | 171 | 168 | 171 | 69,000 | 1,710 |
| 2017-06-15 | 168 | 169 | 168 | 169 | 57,000 | 1,690 |
| 2017-06-14 | 167 | 170 | 167 | 169 | 87,000 | 1,690 |
| 2017-06-13 | 166 | 167 | 165 | 167 | 38,000 | 1,670 |
| 2017-06-12 | 165 | 166 | 165 | 166 | 75,000 | 1,660 |
| 2017-06-09 | 166 | 167 | 164 | 165 | 54,000 | 1,650 |
| 2017-06-08 | 166 | 168 | 166 | 166 | 44,000 | 1,660 |
| 2017-06-07 | 165 | 166 | 164 | 166 | 52,000 | 1,660 |
| 2017-06-06 | 167 | 167 | 165 | 165 | 147,000 | 1,650 |
| 2017-06-05 | 169 | 170 | 168 | 169 | 93,000 | 1,690 |
| 2017-06-02 | 169 | 171 | 169 | 171 | 48,000 | 1,710 |
| 2017-06-01 | 168 | 170 | 168 | 170 | 85,000 | 1,700 |
| 2017-05-31 | 168 | 170 | 168 | 170 | 69,000 | 1,700 |
| 2017-05-30 | 169 | 169 | 168 | 168 | 39,000 | 1,680 |
| 2017-05-29 | 169 | 170 | 169 | 169 | 14,000 | 1,690 |
| 2017-05-26 | 170 | 170 | 169 | 170 | 52,000 | 1,700 |
| 2017-05-25 | 168 | 170 | 168 | 170 | 31,000 | 1,700 |
| 2017-05-24 | 167 | 169 | 166 | 168 | 67,000 | 1,680 |
| 2017-05-23 | 168 | 168 | 167 | 167 | 36,000 | 1,670 |
| 2017-05-22 | 166 | 168 | 166 | 168 | 38,000 | 1,680 |
| 2017-05-19 | 166 | 167 | 166 | 166 | 36,000 | 1,660 |
| 2017-05-18 | 165 | 166 | 164 | 165 | 68,000 | 1,650 |
| 2017-05-17 | 169 | 170 | 168 | 168 | 71,000 | 1,680 |
| 2017-05-16 | 167 | 172 | 167 | 171 | 140,000 | 1,710 |
| 2017-05-15 | 168 | 168 | 166 | 167 | 75,000 | 1,670 |
| 2017-05-12 | 170 | 171 | 168 | 169 | 61,000 | 1,690 |
| 2017-05-11 | 170 | 171 | 169 | 171 | 128,000 | 1,710 |
| 2017-05-10 | 170 | 170 | 169 | 170 | 77,000 | 1,700 |
| 2017-05-09 | 170 | 170 | 169 | 170 | 90,000 | 1,700 |
| 2017-05-08 | 167 | 169 | 167 | 168 | 139,000 | 1,680 |
| 2017-05-02 | 164 | 167 | 164 | 165 | 157,000 | 1,650 |
| 2017-05-01 | 165 | 166 | 164 | 165 | 165,000 | 1,650 |
| 2017-04-28 | 170 | 170 | 166 | 167 | 136,000 | 1,670 |
| 2017-04-27 | 170 | 170 | 167 | 170 | 388,000 | 1,700 |
| 2017-04-26 | 169 | 173 | 169 | 173 | 205,000 | 1,730 |
| 2017-04-25 | 164 | 168 | 164 | 166 | 175,000 | 1,660 |
| 2017-04-24 | 165 | 168 | 165 | 165 | 112,000 | 1,650 |
| 2017-04-21 | 164 | 165 | 163 | 164 | 135,000 | 1,640 |
| 2017-04-20 | 163 | 164 | 161 | 163 | 140,000 | 1,630 |
| 2017-04-19 | 163 | 164 | 162 | 163 | 105,000 | 1,630 |
| 2017-04-18 | 163 | 165 | 162 | 163 | 122,000 | 1,630 |
| 2017-04-17 | 160 | 162 | 159 | 162 | 51,000 | 1,620 |
| 2017-04-14 | 160 | 161 | 159 | 160 | 88,000 | 1,600 |
| 2017-04-13 | 160 | 161 | 157 | 161 | 103,000 | 1,610 |
| 2017-04-12 | 165 | 165 | 161 | 161 | 299,000 | 1,610 |
| 2017-04-11 | 168 | 168 | 165 | 167 | 199,000 | 1,670 |
| 2017-04-10 | 169 | 171 | 168 | 169 | 98,000 | 1,690 |
| 2017-04-07 | 168 | 170 | 166 | 167 | 168,000 | 1,670 |
| 2017-04-06 | 169 | 169 | 165 | 166 | 346,000 | 1,660 |
| 2017-04-05 | 168 | 171 | 168 | 170 | 301,000 | 1,700 |
| 2017-04-04 | 176 | 177 | 167 | 168 | 608,000 | 1,680 |
| 2017-04-03 | 180 | 180 | 174 | 177 | 420,000 | 1,770 |
| 2017-03-31 | 187 | 188 | 180 | 180 | 492,000 | 1,800 |
| 2017-03-30 | 184 | 189 | 183 | 187 | 638,000 | 1,870 |
| 2017-03-29 | 195 | 198 | 194 | 194 | 101,000 | 1,940 |
| 2017-03-28 | 198 | 198 | 196 | 198 | 167,000 | 1,980 |
| 2017-03-27 | 196 | 204 | 193 | 200 | 580,000 | 2,000 |
| 2017-03-24 | 192 | 193 | 192 | 193 | 95,000 | 1,930 |
| 2017-03-23 | 193 | 193 | 190 | 192 | 166,000 | 1,920 |
| 2017-03-22 | 196 | 197 | 194 | 194 | 197,000 | 1,940 |
| 2017-03-21 | 200 | 200 | 198 | 199 | 78,000 | 1,990 |
| 2017-03-17 | 201 | 201 | 199 | 200 | 118,000 | 2,000 |
| 2017-03-16 | 200 | 202 | 199 | 202 | 226,000 | 2,020 |
| 2017-03-15 | 201 | 202 | 199 | 199 | 154,000 | 1,990 |
| 2017-03-14 | 200 | 201 | 199 | 201 | 257,000 | 2,010 |
| 2017-03-13 | 196 | 199 | 196 | 198 | 156,000 | 1,980 |
| 2017-03-10 | 196 | 197 | 195 | 196 | 104,000 | 1,960 |
| 2017-03-09 | 197 | 197 | 195 | 196 | 108,000 | 1,960 |
| 2017-03-08 | 199 | 199 | 196 | 197 | 91,000 | 1,970 |
| 2017-03-07 | 199 | 200 | 198 | 199 | 102,000 | 1,990 |
| 2017-03-06 | 198 | 199 | 197 | 199 | 83,000 | 1,990 |
| 2017-03-03 | 198 | 199 | 197 | 198 | 143,000 | 1,980 |
| 2017-03-02 | 199 | 200 | 198 | 199 | 229,000 | 1,990 |
| 2017-03-01 | 200 | 200 | 195 | 197 | 186,000 | 1,970 |
| 2017-02-28 | 200 | 207 | 197 | 199 | 667,000 | 1,990 |
| 2017-02-27 | 201 | 201 | 195 | 195 | 295,000 | 1,950 |
| 2017-02-24 | 201 | 202 | 199 | 200 | 139,000 | 2,000 |
| 2017-02-23 | 201 | 201 | 198 | 201 | 199,000 | 2,010 |
| 2017-02-22 | 201 | 202 | 199 | 200 | 124,000 | 2,000 |
| 2017-02-21 | 203 | 203 | 200 | 201 | 109,000 | 2,010 |
| 2017-02-20 | 201 | 204 | 201 | 203 | 194,000 | 2,030 |
| 2017-02-17 | 200 | 203 | 198 | 202 | 124,000 | 2,020 |
| 2017-02-16 | 203 | 205 | 202 | 202 | 170,000 | 2,020 |
| 2017-02-15 | 205 | 206 | 202 | 203 | 293,000 | 2,030 |
| 2017-02-14 | 200 | 206 | 200 | 203 | 466,000 | 2,030 |
| 2017-02-13 | 200 | 202 | 198 | 199 | 170,000 | 1,990 |
| 2017-02-10 | 200 | 201 | 198 | 200 | 238,000 | 2,000 |
| 2017-02-09 | 191 | 204 | 191 | 197 | 586,000 | 1,970 |
| 2017-02-08 | 192 | 193 | 191 | 192 | 68,000 | 1,920 |
| 2017-02-07 | 192 | 194 | 191 | 192 | 88,000 | 1,920 |
| 2017-02-06 | 195 | 195 | 193 | 193 | 96,000 | 1,930 |
| 2017-02-03 | 196 | 196 | 193 | 193 | 191,000 | 1,930 |
| 2017-02-02 | 202 | 202 | 195 | 195 | 390,000 | 1,950 |
| 2017-02-01 | 197 | 200 | 197 | 197 | 119,000 | 1,970 |
| 2017-01-31 | 200 | 201 | 196 | 198 | 134,000 | 1,980 |
| 2017-01-30 | 200 | 204 | 199 | 202 | 333,000 | 2,020 |
| 2017-01-27 | 200 | 203 | 199 | 199 | 166,000 | 1,990 |
| 2017-01-26 | 196 | 203 | 196 | 201 | 393,000 | 2,010 |
| 2017-01-25 | 195 | 200 | 195 | 197 | 229,000 | 1,970 |
| 2017-01-24 | 187 | 200 | 185 | 195 | 573,000 | 1,950 |
| 2017-01-23 | 189 | 189 | 186 | 187 | 50,000 | 1,870 |
| 2017-01-20 | 187 | 189 | 185 | 189 | 44,000 | 1,890 |
| 2017-01-19 | 187 | 189 | 186 | 187 | 87,000 | 1,870 |
| 2017-01-18 | 185 | 188 | 183 | 186 | 221,000 | 1,860 |
| 2017-01-17 | 188 | 189 | 186 | 187 | 194,000 | 1,870 |
| 2017-01-16 | 192 | 192 | 189 | 189 | 127,000 | 1,890 |
| 2017-01-13 | 193 | 194 | 191 | 193 | 132,000 | 1,930 |
| 2017-01-12 | 195 | 196 | 192 | 195 | 146,000 | 1,950 |
| 2017-01-11 | 195 | 197 | 193 | 194 | 84,000 | 1,940 |
| 2017-01-10 | 195 | 196 | 192 | 193 | 124,000 | 1,930 |
| 2017-01-06 | 193 | 196 | 192 | 194 | 142,000 | 1,940 |
| 2017-01-05 | 198 | 199 | 194 | 194 | 221,000 | 1,940 |
| 2017-01-04 | 192 | 199 | 190 | 196 | 287,000 | 1,960 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
